Jiangyin Haida Rubber and Plastic Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 14.670 | 15.120 | 12.780 | 13.080 | 12.939 | 132,048,802 |
| 2024-10-28 | 15.710 | 15.710 | 13.880 | 14.680 | 14.522 | 158,416,574 |
| 2024-10-25 | 13.050 | 15.700 | 12.700 | 15.700 | 15.531 | 124,909,156 |
| 2024-10-24 | 13.080 | 13.080 | 12.210 | 13.080 | 12.939 | 103,701,614 |
| 2024-10-23 | 10.540 | 11.230 | 10.280 | 10.900 | 10.783 | 38,345,896 |
| 2024-10-22 | 10.300 | 10.620 | 10.000 | 10.620 | 10.506 | 23,754,962 |
| 2024-10-21 | 10.000 | 10.510 | 9.850 | 10.270 | 10.160 | 21,484,704 |
| 2024-10-18 | 9.350 | 10.130 | 9.180 | 9.980 | 9.873 | 26,369,352 |
| 2024-10-17 | 9.190 | 9.570 | 9.130 | 9.230 | 9.113 | 11,301,327 |
| 2024-10-16 | 9.150 | 9.340 | 9.020 | 9.180 | 9.064 | 8,122,751 |
| 2024-10-15 | 9.490 | 9.530 | 9.170 | 9.180 | 9.064 | 8,889,280 |
| 2024-10-14 | 9.280 | 9.540 | 9.170 | 9.490 | 9.370 | 9,442,878 |
| 2024-10-11 | 9.540 | 9.720 | 9.060 | 9.160 | 9.044 | 9,904,280 |
| 2024-10-10 | 9.400 | 10.100 | 9.400 | 9.650 | 9.528 | 12,630,817 |
| 2024-10-09 | 10.800 | 10.850 | 9.480 | 9.510 | 9.389 | 24,040,096 |
| 2024-10-08 | 11.300 | 11.400 | 9.900 | 10.700 | 10.564 | 31,013,873 |
| 2024-09-30 | 8.900 | 9.860 | 8.720 | 9.670 | 9.547 | 24,537,719 |
| 2024-09-27 | 8.330 | 8.900 | 8.330 | 8.580 | 8.471 | 11,492,274 |
| 2024-09-26 | 8.140 | 8.350 | 8.030 | 8.300 | 8.195 | 7,895,566 |
| 2024-09-25 | 8.350 | 8.510 | 8.120 | 8.150 | 8.047 | 11,916,700 |
| 2024-09-24 | 8.060 | 8.350 | 7.990 | 8.300 | 8.195 | 8,409,496 |
| 2024-09-23 | 8.200 | 8.280 | 7.950 | 8.070 | 7.968 | 9,460,818 |
| 2024-09-20 | 7.690 | 8.030 | 7.470 | 8.010 | 7.908 | 14,463,318 |
| 2024-09-19 | 7.530 | 7.710 | 7.520 | 7.630 | 7.533 | 3,051,704 |
| 2024-09-18 | 7.550 | 7.680 | 7.380 | 7.520 | 7.425 | 2,834,204 |
| 2024-09-13 | 7.710 | 7.720 | 7.520 | 7.550 | 7.454 | 2,916,300 |
| 2024-09-12 | 7.630 | 7.820 | 7.630 | 7.680 | 7.583 | 3,537,400 |
| 2024-09-11 | 7.630 | 7.720 | 7.520 | 7.640 | 7.543 | 3,429,700 |
| 2024-09-10 | 7.480 | 7.640 | 7.450 | 7.630 | 7.533 | 3,631,136 |
| 2024-09-09 | 7.570 | 7.570 | 7.420 | 7.480 | 7.385 | 4,256,016 |
| 2024-09-06 | 7.760 | 7.760 | 7.440 | 7.570 | 7.474 | 5,309,500 |
| 2024-09-05 | 7.680 | 7.810 | 7.610 | 7.690 | 7.593 | 6,857,593 |
| 2024-09-04 | 7.270 | 7.800 | 7.260 | 7.680 | 7.583 | 11,569,980 |
| 2024-09-03 | 7.080 | 7.500 | 7.020 | 7.350 | 7.257 | 8,564,736 |
| 2024-09-02 | 7.120 | 7.280 | 7.050 | 7.050 | 6.961 | 4,078,176 |
| 2024-08-30 | 7.050 | 7.280 | 6.910 | 7.120 | 7.030 | 4,672,880 |
| 2024-08-29 | 6.710 | 6.980 | 6.680 | 6.930 | 6.842 | 3,511,080 |
| 2024-08-28 | 6.610 | 6.910 | 6.610 | 6.780 | 6.694 | 3,247,900 |
| 2024-08-27 | 6.780 | 6.780 | 6.630 | 6.690 | 6.605 | 3,454,000 |
| 2024-08-26 | 6.900 | 6.960 | 6.750 | 6.790 | 6.704 | 4,289,236 |
| 2024-08-23 | 6.890 | 7.050 | 6.800 | 6.860 | 6.773 | 4,543,500 |
| 2024-08-22 | 6.990 | 6.990 | 6.850 | 6.850 | 6.763 | 2,968,900 |
| 2024-08-21 | 6.810 | 7.010 | 6.810 | 6.950 | 6.862 | 3,152,600 |
| 2024-08-20 | 7.110 | 7.150 | 6.860 | 6.940 | 6.852 | 3,253,316 |
| 2024-08-19 | 7.000 | 7.150 | 6.900 | 7.110 | 7.020 | 3,136,800 |
| 2024-08-16 | 7.210 | 7.210 | 7.000 | 7.000 | 6.911 | 3,320,000 |
| 2024-08-15 | 7.090 | 7.260 | 7.020 | 7.190 | 7.099 | 3,117,800 |
| 2024-08-14 | 7.230 | 7.230 | 7.100 | 7.100 | 7.010 | 1,832,982 |
| 2024-08-13 | 7.260 | 7.260 | 7.050 | 7.160 | 7.069 | 3,164,480 |
| 2024-08-12 | 7.200 | 7.310 | 7.100 | 7.160 | 7.069 | 3,083,268 |
| 2024-08-09 | 7.330 | 7.460 | 7.160 | 7.230 | 7.138 | 3,694,672 |
| 2024-08-08 | 7.410 | 7.520 | 7.310 | 7.320 | 7.227 | 4,565,900 |
| 2024-08-07 | 7.540 | 7.600 | 7.440 | 7.510 | 7.415 | 4,045,100 |
| 2024-08-06 | 7.390 | 7.860 | 7.370 | 7.550 | 7.454 | 6,125,696 |
| 2024-08-05 | 7.600 | 7.720 | 7.300 | 7.300 | 7.207 | 4,653,000 |
| 2024-08-02 | 7.840 | 7.860 | 7.630 | 7.650 | 7.553 | 3,162,100 |
| 2024-08-01 | 7.790 | 7.900 | 7.630 | 7.840 | 7.741 | 6,272,400 |
| 2024-07-31 | 7.390 | 7.790 | 7.350 | 7.670 | 7.573 | 5,458,399 |
| 2024-07-30 | 7.450 | 7.460 | 7.340 | 7.390 | 7.296 | 2,810,611 |
| 2024-07-29 | 7.400 | 7.590 | 7.340 | 7.460 | 7.365 | 2,934,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0300 CNY |
| 2026-06-04 | 0.0300 CNY |
| 2025-09-24 | 0.0200 CNY |
| 2025-05-23 | 0.0200 CNY |
| 2024-10-18 | 0.0180 CNY |
| 2024-05-21 | 0.0250 CNY |
| 2023-05-26 | 0.0200 CNY |
| 2022-06-15 | 0.0250 CNY |
| 2021-05-25 | 0.0380 CNY |
| 2020-05-27 | 0.0560 CNY |
| 2019-05-17 | 0.0560 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.